Echtzeit-Aktienkurs Flanigan's Enterprises
Bid:
Ask:
Aktienkurse zur Flanigan's Enterprises Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 31,00 | 31,00 | 30,75 | 31,00 | 1,27% | 1.998,00 |
| 24.06.2025 | 30,71 | 31,54 | 30,61 | 30,61 | 0,03% | 649,00 |
| 23.06.2025 | 31,04 | 31,04 | 30,60 | 30,60 | -0,33% | 1.339,00 |
| 20.06.2025 | 30,70 | 31,98 | 30,11 | 30,70 | 0,56% | 2.718,00 |
| 18.06.2025 | 30,40 | 30,53 | 30,40 | 30,53 | 0,00% | 1.939,00 |
| 17.06.2025 | 29,86 | 30,63 | 29,41 | 30,53 | -0,36% | 1.611,00 |
| 16.06.2025 | 30,54 | 30,64 | 30,54 | 30,64 | -0,03% | 606,00 |
| 13.06.2025 | 30,48 | 31,45 | 29,65 | 30,65 | -1,29% | 2.436,00 |
| 12.06.2025 | 30,85 | 31,66 | 30,42 | 31,05 | -5,02% | 2.182,00 |
| 11.06.2025 | 31,12 | 32,75 | 31,00 | 32,69 | 0,03% | 3.311,00 |
| 10.06.2025 | 33,20 | 33,20 | 32,68 | 32,68 | -0,94% | 4.582,00 |
| 09.06.2025 | 33,72 | 35,98 | 32,99 | 32,99 | -0,63% | 12.135,00 |
| 06.06.2025 | 32,00 | 33,50 | 31,80 | 33,20 | 5,73% | 4.096,00 |
| 05.06.2025 | 29,15 | 32,99 | 29,15 | 31,40 | 4,96% | 8.712,00 |
| 04.06.2025 | 29,45 | 29,92 | 28,52 | 29,92 | 6,46% | 2.477,00 |
| 03.06.2025 | 28,93 | 28,93 | 28,10 | 28,10 | -0,02% | 997,00 |
| 02.06.2025 | 28,09 | 28,11 | 28,09 | 28,11 | 2,72% | 835,00 |
| 30.05.2025 | 27,02 | 27,80 | 26,51 | 27,36 | -2,32% | 1.520,00 |
| 28.05.2025 | 27,99 | 28,03 | 27,99 | 28,01 | -0,60% | 920,00 |
| 27.05.2025 | 27,94 | 28,18 | 27,00 | 28,18 | 6,74% | 2.329,00 |
| 23.05.2025 | 27,70 | 28,50 | 26,40 | 26,40 | -4,59% | 1.540,00 |
| 22.05.2025 | 27,10 | 27,67 | 27,10 | 27,67 | 2,48% | 2.704,00 |
| 21.05.2025 | 24,20 | 27,99 | 23,76 | 27,00 | 14,41% | 44.206,00 |
| 20.05.2025 | 23,38 | 24,12 | 23,15 | 23,60 | 1,54% | 7.605,00 |
| 19.05.2025 | 23,25 | 23,25 | 22,61 | 23,24 | -0,59% | 2.450,00 |
| 16.05.2025 | 23,71 | 23,71 | 23,38 | 23,38 | -2,33% | 1.144,00 |
| 15.05.2025 | 23,63 | 23,94 | 23,63 | 23,94 | 1,86% | 433,00 |
| 13.05.2025 | 23,76 | 23,76 | 23,50 | 23,50 | -1,07% | 1.001,00 |
| 12.05.2025 | 24,01 | 24,01 | 23,68 | 23,76 | -0,52% | 3.027,00 |
| 09.05.2025 | 23,88 | 23,88 | 23,88 | 23,88 | 0,74% | 184,00 |
| 05.05.2025 | 23,75 | 23,75 | 22,70 | 23,71 | -2,13% | 3.973,00 |
| 01.05.2025 | 24,16 | 24,22 | 24,16 | 24,22 | -1,14% | 563,00 |
| 30.04.2025 | 24,24 | 24,50 | 24,20 | 24,50 | -0,93% | 1.191,00 |
| 28.04.2025 | 24,73 | 24,73 | 24,73 | 24,73 | 3,24% | 359,00 |
| 25.04.2025 | 24,50 | 24,96 | 23,83 | 23,96 | -1,46% | 1.794,00 |
| 24.04.2025 | 23,89 | 24,31 | 23,89 | 24,31 | 1,55% | 468,00 |
| 23.04.2025 | 24,25 | 24,25 | 23,73 | 23,94 | 1,87% | 1.423,00 |
| 22.04.2025 | 23,69 | 23,69 | 23,50 | 23,50 | 1,21% | 520,00 |
| 21.04.2025 | 23,22 | 23,22 | 23,22 | 23,22 | -1,19% | 125,00 |
| 16.04.2025 | 24,17 | 24,17 | 23,50 | 23,50 | 0,25% | 363,00 |
| 15.04.2025 | 24,12 | 24,13 | 23,44 | 23,44 | -1,09% | 671,00 |
| 11.04.2025 | 23,69 | 24,60 | 23,69 | 23,70 | -3,30% | 2.089,00 |
| 10.04.2025 | 24,22 | 24,80 | 24,22 | 24,51 | 2,08% | 2.336,00 |
| 09.04.2025 | 24,00 | 24,01 | 23,80 | 24,01 | -0,79% | 1.500,00 |
| 08.04.2025 | 24,56 | 25,00 | 24,20 | 24,20 | -1,70% | 1.882,00 |
| 07.04.2025 | 24,26 | 25,50 | 24,25 | 24,62 | 0,49% | 5.184,00 |
| 04.04.2025 | 24,43 | 25,41 | 24,38 | 24,50 | -1,92% | 8.102,00 |
| 03.04.2025 | 24,42 | 24,98 | 24,42 | 24,98 | -0,04% | 628,00 |
| 28.03.2025 | 24,47 | 25,00 | 24,47 | 24,99 | -2,00% | 1.816,00 |
| 27.03.2025 | 24,57 | 25,50 | 24,56 | 25,50 | 3,70% | 4.485,00 |
| 25.03.2025 | 24,59 | 24,59 | 24,59 | 24,59 | -0,85% | 284,00 |
| 24.03.2025 | 24,43 | 24,80 | 24,43 | 24,80 | -0,80% | 1.310,00 |
| 21.03.2025 | 24,76 | 25,20 | 24,76 | 25,00 | -0,40% | 3.610,00 |
| 20.03.2025 | 25,24 | 25,50 | 25,02 | 25,10 | -0,40% | 2.366,00 |
| 19.03.2025 | 25,28 | 25,30 | 24,70 | 25,20 | 0,16% | 2.333,00 |
| 18.03.2025 | 25,19 | 25,31 | 24,57 | 25,16 | -0,16% | 7.649,00 |
| 17.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,02% | 428,00 |
| 14.03.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -3,14% | 1.044,00 |
| 12.03.2025 | 24,30 | 25,50 | 24,30 | 25,50 | 2,12% | 1.190,00 |
| 10.03.2025 | 24,47 | 25,11 | 24,47 | 24,97 | 2,76% | 4.635,00 |
| 07.03.2025 | 24,30 | 24,30 | 24,30 | 24,30 | -4,67% | 492,00 |
| 06.03.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 1,23% | 646,00 |
| 05.03.2025 | 24,79 | 25,29 | 24,60 | 25,18 | 2,36% | 6.437,00 |
| 04.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 606,00 |
| 03.03.2025 | 25,09 | 25,09 | 25,00 | 25,00 | -1,15% | 1.166,00 |
| 26.02.2025 | 25,29 | 25,29 | 25,29 | 25,29 | 0,64% | 340,00 |
| 25.02.2025 | 25,13 | 25,13 | 25,13 | 25,13 | 2,20% | 498,00 |
| 24.02.2025 | 24,99 | 24,99 | 24,59 | 24,59 | -1,24% | 552,00 |
| 20.02.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,35% | 825,00 |
| 12.02.2025 | 24,55 | 25,30 | 24,55 | 25,24 | 1,16% | 5.049,00 |
| 11.02.2025 | 25,07 | 25,15 | 24,95 | 24,95 | -0,89% | 1.387,00 |
| 10.02.2025 | 24,25 | 25,18 | 24,25 | 25,18 | -0,30% | 1.042,00 |
| 07.02.2025 | 25,28 | 25,29 | 25,14 | 25,25 | -0,59% | 3.176,00 |
| 05.02.2025 | 25,39 | 25,40 | 24,83 | 25,40 | 1,36% | 2.588,00 |
| 04.02.2025 | 24,77 | 25,14 | 24,77 | 25,06 | 1,79% | 2.100,00 |
| 03.02.2025 | 25,31 | 25,31 | 24,62 | 24,62 | -1,01% | 509,00 |
| 31.01.2025 | 25,40 | 25,40 | 24,83 | 24,87 | -2,01% | 1.575,00 |
| 30.01.2025 | 24,85 | 25,38 | 24,85 | 25,38 | 0,51% | 1.936,00 |
| 29.01.2025 | 24,87 | 25,25 | 24,87 | 25,25 | -0,51% | 1.758,00 |
| 28.01.2025 | 25,02 | 25,38 | 24,90 | 25,38 | 0,04% | 2.078,00 |
| 27.01.2025 | 25,50 | 25,50 | 25,37 | 25,37 | -0,12% | 558,00 |
| 24.01.2025 | 25,05 | 25,40 | 24,80 | 25,40 | -0,39% | 5.322,00 |
| 23.01.2025 | 24,62 | 25,50 | 24,50 | 25,50 | 3,07% | 8.818,00 |
| 22.01.2025 | 24,74 | 24,74 | 24,74 | 24,74 | -1,00% | 714,00 |
| 21.01.2025 | 24,87 | 25,50 | 24,76 | 24,99 | 0,36% | 3.778,00 |
| 17.01.2025 | 25,21 | 25,50 | 24,82 | 24,90 | 0,18% | 6.762,00 |
| 16.01.2025 | 25,00 | 25,00 | 24,86 | 24,86 | 2,28% | 1.012,00 |
| 15.01.2025 | 25,25 | 25,44 | 24,30 | 24,30 | -2,39% | 2.642,00 |
| 14.01.2025 | 25,06 | 25,06 | 24,90 | 24,90 | -1,72% | 1.657,00 |
| 13.01.2025 | 24,72 | 25,33 | 24,72 | 25,33 | 0,84% | 1.370,00 |
| 10.01.2025 | 24,76 | 25,50 | 24,61 | 25,12 | 0,88% | 5.851,00 |
| 08.01.2025 | 24,71 | 25,38 | 24,68 | 24,90 | -1,07% | 7.445,00 |
| 07.01.2025 | 24,90 | 25,31 | 24,75 | 25,17 | 1,70% | 8.468,00 |
| 06.01.2025 | 24,22 | 24,75 | 24,22 | 24,75 | 0,61% | 2.375,00 |
| 02.01.2025 | 24,15 | 25,35 | 24,15 | 24,60 | -2,57% | 2.506,00 |
| 31.12.2024 | 24,64 | 25,25 | 24,46 | 25,25 | -0,94% | 3.297,00 |
| 30.12.2024 | 25,50 | 25,50 | 24,17 | 25,49 | 1,46% | 12.334,00 |
| 27.12.2024 | 24,55 | 25,24 | 24,45 | 25,12 | 1,09% | 3.818,00 |
| 24.12.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,12% | 369,00 |
| 23.12.2024 | 24,38 | 25,25 | 24,38 | 24,82 | 0,73% | 3.582,00 |